GAIL (India) Ltd Share Price GAIL

496.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

494.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

494.60

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
18-Dec-2017 488 504 476 496 91,758 3,183 2,085,458 28.60 8.10
15-Dec-2017 493 499 484 486 63,313 1,655 1,771,118 14.10 -7.20
14-Dec-2017 494 497 481 487 43,317 1,526 1,316,528 15.70 -6.90
13-Dec-2017 494 503 486 492 84,792 2,747 1,610,264 16.40 -2.10
12-Dec-2017 485 496 482 492 101,971 3,510 2,962,854 13.70 7.10
11-Dec-2017 487 491 477 481 73,444 2,006 1,461,347 14.10 -5.70
08-Dec-2017 497 500 481 483 112,892 3,888 2,175,650 19.40 -15
07-Dec-2017 456 496 456 493 138,848 5,868 3,728,301 40.30 36.50
06-Dec-2017 461 462 455 456 59,753 1,006 1,497,383 7.55 -4.90
05-Dec-2017 463 466 457 462 23,669 867 1,158,664 8.55 -1.10
04-Dec-2017 456 464 450 463 64,228 1,112 1,362,493 14.70 7.35
01-Dec-2017 470 473 449 456 42,444 1,100 1,231,011 24.10 -14
30-Nov-2017 464 472 461 468 67,198 2,660 2,888,771 11.30 4.90
29-Nov-2017 465 469 460 462 31,086 955 1,002,430 8.65 -2.90
28-Nov-2017 469 469 460 463 54,102 1,634 1,578,010 9.25 -6.50
27-Nov-2017 467 470 462 467 37,988 1,082 1,345,143 7.35 0.95
24-Nov-2017 464 472 463 471 39,569 1,375 1,799,484 9.25 7.05
23-Nov-2017 470 472 458 463 31,594 817 614,201 13.50 -7.10
22-Nov-2017 462 470 457 469 46,961 1,472 1,671,129 13.80 7.05
21-Nov-2017 464 466 459 460 53,252 2,685 4,380,237 7.20 -4.40
20-Nov-2017 444 465 443 460 58,974 1,909 1,929,685 21.60 16.40